FIRST TRUST MID CAP GROWTH ALP $24.63

up +0.26


17/5/2013 04:17 PM  |  NYSEARCA : FNY  |  Industries :
Type:

FNY historical data

Date Open High Low Close Volume
7/30/2012 19.75 19.75 19.75 19.75 5
7/27/2012 19.47 19.77 19.47 19.77 31
7/26/2012 19.41 19.41 19.30 19.31 9
7/25/2012 19.16 19.16 19.09 19.11 28
7/24/2012 19.26 19.26 18.98 18.98 17
7/23/2012 19.18 19.27 19.12 19.27 14
7/20/2012 19.69 19.72 19.51 19.51 40
7/19/2012 19.78 19.79 19.69 19.69 16
7/18/2012 19.63 19.70 19.62 19.62 109
7/17/2012 19.61 19.61 19.54 19.54 14
7/16/2012 19.64 19.64 19.59 19.59 10
7/13/2012 19.61 19.64 19.61 19.64 7
7/12/2012 19.17 19.18 19.17 19.18 20
7/11/2012 19.46 19.46 18.97 19.26 103
7/10/2012 19.69 19.69 19.41 19.42 82
7/9/2012 19.57 19.65 19.57 19.64 10
7/6/2012 19.80 19.81 19.51 19.51 13
7/5/2012 19.93 20.05 19.86 19.99 65
7/3/2012 19.82 19.93 19.82 19.93 31
7/2/2012 19.68 19.68 19.49 19.59 43
6/29/2012 19.46 19.55 19.43 19.53 41
6/28/2012 19.23 19.23 18.62 18.85 53
6/27/2012 18.92 18.97 18.89 18.89 45
6/26/2012 18.79 18.93 18.71 18.91 94
6/25/2012 18.87 18.89 18.72 18.82 79
6/22/2012 19.11 19.20 19.04 19.20 808
6/21/2012 19.68 19.68 19.10 19.11 20
6/20/2012 19.73 19.73 19.60 19.69 46
6/19/2012 19.55 19.82 19.55 19.75 30
6/18/2012 19.18 19.50 19.18 19.50 22
6/15/2012 19.16 19.33 19.16 19.32 130
6/14/2012 19.09 19.14 18.88 19.04 132
6/13/2012 19.12 19.23 18.88 18.88 29
6/12/2012 19.07 19.17 19.06 19.13 29
6/11/2012 19.45 19.45 19.06 19.06 11
6/8/2012 19.14 19.30 19.14 19.30 10
6/7/2012 19.51 19.51 19.23 19.23 36
6/6/2012 19.34 19.34 19.00 19.26 30
6/5/2012 18.50 18.81 18.50 18.81 102
6/4/2012 18.71 18.77 18.33 18.57 1453
6/1/2012 19.07 19.07 18.72 18.72 31
5/31/2012 19.55 19.55 19.20 19.53 36
5/30/2012 19.71 19.71 19.54 19.55 20
5/29/2012 19.80 19.82 19.65 19.82 40
5/25/2012 19.67 19.67 19.57 19.57 139
5/24/2012 19.64 19.67 19.49 19.67 400
5/23/2012 19.29 19.58 19.25 19.58 170
5/22/2012 19.49 19.58 19.33 19.33 31
5/21/2012 18.83 19.33 18.73 19.33 518
5/18/2012 19.12 19.17 18.83 18.84 81
5/17/2012 19.68 19.68 19.09 19.09 62
5/16/2012 19.85 19.99 19.70 19.74 40
5/15/2012 19.91 19.99 19.78 19.80 94
5/14/2012 19.91 19.98 19.91 19.98 24
5/11/2012 20.13 20.23 20.13 20.23 6
5/10/2012 20.28 20.28 20.13 20.13 25
5/9/2012 19.98 20.14 19.98 20.10 322
5/8/2012 20.02 20.05 19.81 20.05 70
5/7/2012 20.36 20.41 20.30 20.37 85
5/4/2012 20.62 20.62 20.32 20.41 135
5/3/2012 20.96 20.96 20.72 20.72 44
5/2/2012 20.91 21.08 20.80 20.96 42
5/1/2012 20.95 21.23 20.95 20.98 100
4/30/2012 21.19 21.19 20.94 20.99 630
4/27/2012 21.09 21.25 20.99 21.19 41
4/26/2012 20.93 21.06 20.92 20.99 180
4/25/2012 20.26 20.81 20.26 20.81 21
4/24/2012 20.55 20.55 20.36 20.40 58
4/23/2012 20.42 20.42 20.21 20.31 24
4/20/2012 20.79 20.85 20.77 20.77 27
4/19/2012 20.77 20.80 20.58 20.58 42
4/18/2012 20.71 20.84 20.70 20.82 148
4/17/2012 20.62 20.74 20.62 20.74 12
4/16/2012 20.51 20.51 20.36 20.37 41
4/13/2012 20.53 20.53 20.37 20.38 109
4/12/2012 20.15 20.60 20.15 20.54 88
4/11/2012 20.14 20.21 20.14 20.20 15
4/10/2012 20.44 20.44 19.87 19.93 124
4/9/2012 20.66 20.66 20.37 20.48 148
4/5/2012 20.73 20.82 20.73 20.73 56
4/4/2012 20.84 20.84 20.78 20.78 29
4/3/2012 21.07 21.07 20.90 20.99 110
4/2/2012 20.86 21.12 20.86 20.97 854
3/30/2012 20.90 21.01 20.80 20.90 121
3/29/2012 20.82 20.87 20.65 20.84 49
3/28/2012 21.05 21.05 20.76 20.88 158
3/27/2012 21.04 21.12 21.04 21.04 71
3/26/2012 21.00 21.10 20.99 21.07 378
3/23/2012 20.65 20.77 20.50 20.77 69
3/22/2012 20.50 20.64 20.50 20.64 104
3/21/2012 20.87 20.87 20.78 20.85 104
3/20/2012 20.79 20.85 20.76 20.85 52
3/19/2012 20.99 21.10 20.99 20.99 13
3/16/2012 20.98 20.98 20.98 20.98 6
3/15/2012 20.86 20.98 20.85 20.98 184
3/14/2012 20.91 20.98 20.77 20.83 39
3/13/2012 20.64 20.89 20.64 20.88 76
3/12/2012 20.62 20.62 20.62 20.62 1
3/9/2012 20.71 20.71 20.71 20.71 2
3/8/2012 20.38 20.55 20.38 20.55 22
Marketplace
Trading Center